KissMeData/100250/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160801	57	100.00	KOSPI		화학	N	N	N	N		N	3285	5	2	0.15	25876950	7894	33.60	3260	3290	3260	4260	2300	3280	3278.05	1.44	0	-742	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.26	N	100250	500	279 억		806494	N	N	53	N	00	N
3	20240628	150813	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	24310915	7417	31.57	3260	3290	3260	4260	2300	3280	3277.73	1.44	0	-774	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
4	20240628	140812	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	18047520	5505	23.43	3260	3290	3260	4260	2300	3280	3278.39	1.44	0	-774	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
5	20240628	130811	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	14112000	4305	18.32	3260	3290	3260	4260	2300	3280	3278.05	1.44	0	-610	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
6	20240628	120811	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	12960785	3954	16.83	3260	3290	3260	4260	2300	3280	3277.89	1.44	0	-606	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
7	20240628	110757	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	12898405	3935	16.75	3260	3285	3260	4260	2300	3280	3277.87	1.44	0	-600	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
8	20240628	100754	57	100.00	KOSPI		화학	N	N	N	N		N	3285	5	2	0.15	10424950	3182	13.54	3260	3285	3260	4260	2300	3280	3276.23	1.44	0	-597	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
9	20240628	090756	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	981275	301	1.28	3260	3275	3260	4260	2300	3280	3260.05	1.44	0	10	3323	3301	3273	3251	3223	3287	3237	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		806494	N	N	62	N	00	N
10	20240627	160750	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	76778905	23493	103.20	3295	3295	3245	4280	2310	3295	3268.13	1.45	0	-3001	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		809491	N	N	62	N	00	N
11	20240627	150757	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	61333705	18773	82.46	3295	3295	3245	4280	2310	3295	3267.08	1.45	0	-2969	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
12	20240627	140753	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	57991385	17754	77.99	3295	3295	3245	4280	2310	3295	3266.34	1.45	0	-2681	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
13	20240627	130753	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	54755785	16767	73.65	3295	3295	3245	4280	2310	3295	3265.64	1.45	0	-2386	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
14	20240627	120755	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-25	5	-0.76	45164615	13834	60.77	3295	3295	3245	4280	2310	3295	3264.69	1.45	0	-1021	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
15	20240627	110756	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-30	5	-0.91	41813270	12809	56.27	3295	3295	3245	4280	2310	3295	3264.29	1.45	0	-637	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
16	20240627	100755	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-35	5	-1.06	32077190	9827	43.17	3295	3295	3245	4280	2310	3295	3264.10	1.45	0	15	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3515	20230713	-7.25	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3515	-7.25	20230713	3000	8.67	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
17	20240627	090754	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	3164440	963	4.23	3295	3295	3275	4280	2310	3295	3285.73	1.45	0	55	3311	3302	3286	3277	3261	3307	3282	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		809491	N	N	67	N	00	N
18	20240626	160752	57	100.00	KOSPI		화학	N	N	N	N		N	3295	10	2	0.30	74634265	22765	132.86	3285	3295	3270	4270	2300	3285	3278.47	1.45	0	-10	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.26	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3515	-6.26	20230713	3000	9.83	20240129	0.26	N	100250	500	279 억		809513	N	N	67	N	00	N
19	20240626	150754	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	66365495	20251	118.18	3285	3285	3270	4270	2300	3285	3277.15	1.45	0	-22	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
20	20240626	140752	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	64044060	19544	114.06	3285	3285	3270	4270	2300	3285	3276.92	1.45	0	-23	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
21	20240626	130754	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	38895435	11867	69.26	3285	3285	3270	4270	2300	3285	3277.61	1.45	0	-23	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
22	20240626	120753	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	35213510	10743	62.70	3285	3285	3270	4270	2300	3285	3277.81	1.45	0	-23	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
23	20240626	110753	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	34405000	10496	61.25	3285	3285	3270	4270	2300	3285	3277.92	1.45	0	-23	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
24	20240626	100752	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	5988575	1828	10.67	3285	3285	3270	4270	2300	3285	3276.03	1.45	0	-23	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
25	20240626	090753	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-5	5	-0.15	2494380	761	4.44	3285	3285	3275	4270	2300	3285	3277.77	1.45	0	-22	3311	3297	3276	3262	3241	3305	3270	279	985	500	2490	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		809513	N	N	69	N	00	N
26	20240625	160751	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	56165800	17135	94.72	3270	3290	3255	4250	2290	3270	3277.84	1.45	0	-1235	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.26	N	100250	500	279 억		810728	N	N	69	N	00	N
27	20240625	150748	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	45765160	13966	77.20	3270	3290	3255	4250	2290	3270	3276.90	1.45	0	-1213	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
28	20240625	140752	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	43402100	13245	73.21	3270	3290	3255	4250	2290	3270	3276.87	1.45	0	-1159	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
29	20240625	130752	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	28322100	8650	47.81	3270	3285	3255	4250	2290	3270	3274.23	1.45	0	-1107	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
30	20240625	120755	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	16988050	5192	28.70	3270	3285	3255	4250	2290	3270	3271.97	1.45	0	-1067	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
31	20240625	110754	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	12986465	3970	21.94	3270	3285	3255	4250	2290	3270	3271.15	1.45	0	-1026	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
32	20240625	100752	57	100.00	KOSPI		화학	N	N	N	N		N	3280	10	2	0.31	7430185	2272	12.56	3270	3285	3255	4250	2290	3270	3270.33	1.45	0	-1004	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
33	20240625	090752	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	281480	86	0.48	3270	3280	3270	4250	2290	3270	3273.02	1.45	0	-24	3313	3291	3273	3251	3233	3282	3242	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		810728	N	N	166	N	00	N
34	20240624	160748	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	59063155	18091	59.82	3275	3295	3255	4255	2295	3275	3264.78	1.46	0	-9197	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		817627	N	N	166	N	00	N
35	20240624	150750	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	55121720	16885	55.83	3275	3295	3255	4255	2295	3275	3264.54	1.46	0	-8434	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3515	20230713	-7.25	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3515	-7.25	20230713	3000	8.67	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
36	20240624	140750	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	45610450	13969	46.19	3275	3295	3255	4255	2295	3275	3265.12	1.46	0	-7202	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3515	20230713	-7.25	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3515	-7.25	20230713	3000	8.67	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
37	20240624	130747	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	37902100	11609	38.39	3275	3295	3255	4255	2295	3275	3264.89	1.46	0	-6388	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
38	20240624	120749	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	26538790	8126	26.87	3275	3295	3255	4255	2295	3275	3265.91	1.46	0	-4829	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.01	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
39	20240624	110752	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	22927100	7021	23.22	3275	3295	3255	4255	2295	3275	3265.50	1.46	0	-3733	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.01	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
40	20240624	100749	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	14582455	4463	14.76	3275	3295	3255	4255	2295	3275	3267.41	1.46	0	-2502	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.01	646.00	6539.00	3515	20230713	-7.25	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3515	-7.25	20230713	3000	8.67	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
41	20240624	090750	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	2756580	842	2.78	3275	3280	3260	4255	2295	3275	3273.85	1.46	0	-806	3298	3286	3273	3261	3248	3280	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.00	646.00	6539.00	3515	20230713	-7.25	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3515	-7.25	20230713	3000	8.67	20240129	0.26	N	100250	500	279 억		817627	N	N	327	N	00	N
42	20240621	160724	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	98929505	30239	174.10	3285	3285	3260	4260	2300	3280	3271.59	1.47	0	-8794	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.05	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.26	N	100250	500	279 억		819260	N	N	327	N	00	N
43	20240621	150723	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	92063565	28140	162.01	3285	3285	3260	4260	2300	3280	3271.63	1.47	0	-8324	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.05	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
44	20240621	140724	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	70919470	21680	124.82	3285	3285	3265	4260	2300	3280	3271.19	1.47	0	-5942	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
45	20240621	130726	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	28680605	8775	50.52	3285	3285	3265	4260	2300	3280	3268.45	1.47	0	-3620	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
46	20240621	120728	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	20398725	6241	35.93	3285	3285	3265	4260	2300	3280	3268.50	1.47	0	-2617	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.01	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
47	20240621	110724	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	9518215	2912	16.77	3285	3285	3265	4260	2300	3280	3268.62	1.47	0	-939	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
48	20240621	100722	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	3215980	983	5.66	3285	3285	3265	4260	2300	3280	3271.60	1.47	0	-329	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
49	20240621	090727	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	1427940	436	2.51	3285	3285	3265	4260	2300	3280	3275.09	1.47	0	-165	3310	3295	3270	3255	3230	3302	3262	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.00	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.26	N	100250	500	279 억		819260	N	N	397	N	00	N
50	20240620	160720	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	56774785	17369	73.09	3245	3285	3245	4260	2300	3280	3268.74	1.47	0	-1175	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		820398	N	N	397	N	00	N
51	20240620	150722	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	54268210	16604	69.87	3245	3285	3245	4260	2300	3280	3268.38	1.47	0	-1122	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
52	20240620	140722	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	46215150	14142	59.51	3245	3285	3245	4260	2300	3280	3267.94	1.47	0	-1138	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
53	20240620	130722	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	36607925	11213	47.18	3245	3280	3245	4260	2300	3280	3264.78	1.47	0	-1087	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
54	20240620	120722	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	27370705	8396	35.33	3245	3280	3245	4260	2300	3280	3259.97	1.47	0	-1087	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
55	20240620	110724	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	23810830	7308	30.75	3245	3275	3245	4260	2300	3280	3258.19	1.47	0	-1087	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
56	20240620	100722	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	15201655	4677	19.68	3245	3275	3245	4260	2300	3280	3250.30	1.47	0	-557	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.97	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
57	20240620	090729	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	12228140	3766	15.85	3245	3275	3245	4260	2300	3280	3246.98	1.47	0	-517	3313	3296	3278	3261	3243	3287	3252	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.01	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		820398	N	N	374	N	00	N
58	20240619	160720	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	77803100	23764	106.93	3295	3295	3260	4280	2310	3295	3273.99	1.47	0	-531	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		820679	N	N	374	N	00	N
59	20240619	150718	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	74920685	22885	102.98	3295	3295	3260	4280	2310	3295	3273.79	1.47	0	-329	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
60	20240619	140725	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	71865385	21951	98.78	3295	3295	3260	4280	2310	3295	3273.90	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
61	20240619	130715	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	69781555	21315	95.91	3295	3295	3260	4280	2310	3295	3273.82	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3515	20230713	-6.69	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
62	20240619	120718	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-30	5	-0.91	65876950	20121	90.54	3295	3295	3260	4280	2310	3295	3274.04	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3515	20230713	-7.11	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
63	20240619	110719	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	32318845	9853	44.34	3295	3295	3275	4280	2310	3295	3280.10	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3515	20230713	-6.83	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
64	20240619	100720	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-10	5	-0.30	7480880	2279	10.26	3295	3295	3275	4280	2310	3295	3282.53	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.54	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
65	20240619	090728	57	100.00	KOSPI		화학	N	N	N	N		N	3295	0	3	0.00	1128630	343	1.54	3295	3295	3285	4280	2310	3295	3290.47	1.47	0	-150	3311	3302	3291	3282	3271	3307	3287	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.00	646.00	6539.00	3515	20230713	-6.26	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3515	-6.26	20230713	3000	9.83	20240129	0.23	N	100250	500	279 억		820679	N	N	75	N	00	N
66	20240618	160714	57	100.00	KOSPI		화학	N	N	N	N		N	3295	10	2	0.30	73124005	22223	65.33	3285	3300	3280	4270	2300	3285	3290.46	1.47	0	-886	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3515	-6.26	20230713	3000	9.83	20240129	0.25	N	100250	500	279 억		821615	N	N	75	N	00	N
67	20240618	150713	57	100.00	KOSPI		화학	N	N	N	N		N	3290	5	2	0.15	71112020	21612	63.53	3285	3300	3280	4270	2300	3285	3290.40	1.47	0	-935	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
68	20240618	140715	57	100.00	KOSPI		화학	N	N	N	N		N	3290	5	2	0.15	62290360	18931	55.65	3285	3300	3280	4270	2300	3285	3290.39	1.47	0	-1327	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
69	20240618	130719	57	100.00	KOSPI		화학	N	N	N	N		N	3290	5	2	0.15	55907815	16991	49.95	3285	3300	3280	4270	2300	3285	3290.44	1.47	0	-1327	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
70	20240618	120719	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	48005390	14589	42.89	3285	3300	3280	4270	2300	3285	3290.52	1.47	0	-1327	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
71	20240618	110715	57	100.00	KOSPI		화학	N	N	N	N		N	3295	10	2	0.30	22172120	6737	19.81	3285	3300	3280	4270	2300	3285	3291.10	1.47	0	-1327	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3515	-6.26	20230713	3000	9.83	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
72	20240618	100716	57	100.00	KOSPI		화학	N	N	N	N		N	3290	5	2	0.15	9150750	2784	8.18	3285	3300	3280	4270	2300	3285	3286.91	1.47	0	-1327	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
73	20240618	090722	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-5	5	-0.15	7396645	2250	6.61	3285	3300	3280	4270	2300	3285	3287.40	1.47	0	-1325	3315	3300	3285	3270	3255	3307	3277	279	985	500	2490	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		821615	N	N	41	N	00	N
74	20240617	160711	57	100.00	KOSPI		화학	N	N	N	N		N	3285	5	2	0.15	111572470	34015	194.47	3280	3300	3270	4260	2300	3280	3280.10	1.47	0	-1273	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1836	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.25	N	100250	500	279 억		822868	N	N	41	N	00	N
75	20240617	150716	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	104353705	31812	181.88	3280	3300	3270	4260	2300	3280	3280.33	1.47	0	-1288	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
76	20240617	140708	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	99454375	30317	173.33	3280	3300	3270	4260	2300	3280	3280.48	1.47	0	-1281	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
77	20240617	130708	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	86635420	26404	150.96	3280	3300	3270	4260	2300	3280	3281.15	1.47	0	-1277	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
78	20240617	120710	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	42591045	12963	74.11	3280	3300	3270	4260	2300	3280	3285.59	1.47	0	-1272	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
79	20240617	110703	57	100.00	KOSPI		화학	N	N	N	N		N	3290	10	2	0.30	34496800	10501	60.04	3280	3300	3270	4260	2300	3280	3285.10	1.47	0	-1269	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1839	5.09	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
80	20240617	100704	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	32923155	10022	57.30	3280	3300	3270	4260	2300	3280	3285.09	1.47	0	-1250	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
81	20240617	090709	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	2453430	748	4.28	3280	3280	3270	4260	2300	3280	3279.99	1.47	0	-448	3320	3300	3280	3260	3240	3290	3250	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.25	N	100250	500	279 억		822868	N	N	15	N	00	N
82	20240614	160607	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	57195450	17491	80.67	3300	3300	3260	4260	2300	3280	3269.98	1.48	0	-1840	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.25	N	100250	500	279 억		824491	N	N	15	N	00	N
83	20240614	150610	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	52620550	16096	74.24	3300	3300	3260	4260	2300	3280	3269.17	1.48	0	-1678	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
84	20240614	140608	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	47839865	14633	67.49	3300	3300	3260	4260	2300	3280	3269.31	1.48	0	-1598	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
85	20240614	130608	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	44059330	13475	62.15	3300	3300	3260	4260	2300	3280	3269.71	1.48	0	-1559	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3515	-7.11	20230713	3000	8.83	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
86	20240614	120614	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-5	5	-0.15	37901390	11589	53.45	3300	3300	3260	4260	2300	3280	3270.46	1.48	0	-1550	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
87	20240614	110657	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	17734155	5422	25.01	3300	3300	3260	4260	2300	3280	3270.78	1.48	0	-486	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
88	20240614	100655	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	14032965	4290	19.79	3300	3300	3260	4260	2300	3280	3271.09	1.48	0	-550	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3515	-6.97	20230713	3000	9.00	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
89	20240614	090659	57	100.00	KOSPI		화학	N	N	N	N		N	3285	5	2	0.15	860750	262	1.21	3300	3300	3280	4260	2300	3280	3285.31	1.48	0	13	3326	3302	3286	3262	3246	3295	3255	279	980	500	2490	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3515	-6.54	20230713	3000	9.50	20240129	0.25	N	100250	500	279 억		824491	N	N	109	N	00	N
90	20240613	160649	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	71089695	21675	61.64	3300	3310	3270	4275	2305	3290	3279.80	1.48	0	-1578	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		825841	N	N	109	N	00	N
91	20240613	150701	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	64246375	19587	55.71	3300	3310	3270	4275	2305	3290	3280.05	1.48	0	-1378	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
92	20240613	140654	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	39188040	11941	33.96	3300	3310	3275	4275	2305	3290	3281.81	1.48	0	-305	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
93	20240613	130654	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	37892585	11546	32.84	3300	3310	3275	4275	2305	3290	3281.88	1.48	0	-305	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
94	20240613	120656	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	30432135	9268	26.36	3300	3310	3275	4275	2305	3290	3283.57	1.48	0	-316	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3515	-6.83	20230713	3000	9.17	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
95	20240613	110650	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	13704130	4166	11.85	3300	3310	3280	4275	2305	3290	3289.52	1.48	0	-316	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3515	-6.69	20230713	3000	9.33	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
96	20240613	100649	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	8392600	2549	7.25	3300	3310	3285	4275	2305	3290	3292.51	1.48	0	3	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3515	-6.40	20230713	3000	9.67	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
97	20240613	090659	57	100.00	KOSPI		화학	N	N	N	N		N	3295	5	2	0.15	1113165	337	0.96	3300	3310	3295	4275	2305	3290	3303.16	1.48	0	-73	3330	3310	3290	3270	3250	3300	3260	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3515	-6.26	20230713	3000	9.83	20240129	0.23	N	100250	500	279 억		825841	N	N	8	N	00	N
98	20240612	160644	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	115462885	35162	53.06	3295	3310	3270	4290	2310	3300	3283.74	1.47	0	2503	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.23	N	100250	500	279 억		823270	N	N	8	N	00	N
99	20240612	150654	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-20	5	-0.61	111045875	33818	51.03	3295	3310	3270	4290	2310	3300	3283.63	1.47	0	2403	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1833	5.08	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
100	20240612	140648	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	104896970	31947	48.21	3295	3310	3270	4290	2310	3300	3283.47	1.47	0	1826	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
101	20240612	130650	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	89527240	27287	41.17	3295	3310	3270	4290	2310	3300	3280.95	1.47	0	1795	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
102	20240612	120646	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	29768170	9054	13.66	3295	3310	3280	4290	2310	3300	3287.85	1.47	0	-21	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
103	20240612	110646	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	11206610	3402	5.13	3295	3310	3290	4290	2310	3300	3294.12	1.47	0	-41	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
104	20240612	100648	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	7181545	2180	3.29	3295	3310	3290	4290	2310	3300	3294.29	1.47	0	-52	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
105	20240612	090648	57	100.00	KOSPI		화학	N	N	N	N		N	3310	10	2	0.30	1979965	600	0.91	3295	3310	3295	4290	2310	3300	3299.94	1.47	0	-30	3336	3317	3291	3272	3246	3327	3282	279	990	500	2500	5	1	55895292	1850	5.12	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.23	N	100250	500	279 억		823270	N	N	35	N	00	N
106	20240610	160641	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	108005430	33054	91.02	3280	3285	3250	4260	2300	3280	3267.54	1.48	0	-1634	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.23	N	100250	500	279 억		824751	N	N	147	N	00	N
107	20240610	150648	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-20	5	-0.61	101455695	31049	85.50	3280	3285	3250	4260	2300	3280	3267.60	1.48	0	-1439	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1822	5.05	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
108	20240610	140644	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	83911390	25662	70.67	3280	3285	3250	4260	2300	3280	3269.87	1.48	0	-1367	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
109	20240610	130642	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	69820075	21342	58.77	3280	3285	3250	4260	2300	3280	3271.49	1.48	0	-1375	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
110	20240610	120643	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-20	5	-0.61	61861580	18904	52.06	3280	3285	3250	4260	2300	3280	3272.41	1.48	0	-392	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
111	20240610	110646	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-15	5	-0.46	43879370	13385	36.86	3280	3285	3265	4260	2300	3280	3278.25	1.48	0	-415	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
112	20240610	100642	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	25655230	7826	21.55	3280	3285	3265	4260	2300	3280	3278.20	1.48	0	-401	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
113	20240610	090648	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	2023760	617	1.70	3280	3280	3280	4260	2300	3280	3280.00	1.48	0	-312	3316	3297	3271	3252	3226	3285	3240	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.23	N	100250	500	279 억		824751	N	N	18	N	00	N
114	20240607	160705	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	118574885	36314	151.51	3290	3290	3245	4275	2305	3290	3265.26	1.48	0	-257	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억		825018	N	N	18	N	00	N
115	20240607	150711	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-25	5	-0.76	113407425	34737	144.93	3290	3290	3245	4275	2305	3290	3264.74	1.48	0	-198	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1825	5.05	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
116	20240607	140705	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	93423670	28633	119.46	3290	3290	3245	4275	2305	3290	3262.80	1.48	0	-198	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
117	20240607	130700	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	68246335	20904	87.22	3290	3290	3245	4275	2305	3290	3264.75	1.48	0	-48	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
118	20240607	120705	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	59250565	18153	75.74	3290	3290	3245	4275	2305	3290	3263.95	1.48	0	-48	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
119	20240607	110658	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-30	5	-0.91	52422810	16065	67.03	3290	3290	3245	4275	2305	3290	3263.17	1.48	0	-48	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
120	20240607	100705	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-5	5	-0.15	6428030	1960	8.18	3290	3290	3270	4275	2305	3290	3279.61	1.48	0	-69	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
121	20240607	090704	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-5	5	-0.15	1205670	367	1.53	3290	3290	3285	4275	2305	3290	3285.20	1.48	0	-10	3313	3301	3278	3266	3243	3307	3272	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억		825018	N	N	10	N	00	N
122	20240605	160702	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	78406240	23968	78.17	3290	3290	3255	4275	2305	3290	3271.29	1.47	0	885	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억		824047	N	N	10	N	00	N
123	20240605	150659	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	65381935	20004	65.24	3290	3290	3255	4275	2305	3290	3268.44	1.47	0	946	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
124	20240605	140701	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-5	5	-0.15	58976130	18047	58.86	3290	3290	3255	4275	2305	3290	3267.92	1.47	0	994	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
125	20240605	130702	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-5	5	-0.15	54985040	16831	54.89	3290	3290	3255	4275	2305	3290	3266.89	1.47	0	994	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
126	20240605	120659	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	51394935	15738	51.33	3290	3290	3255	4275	2305	3290	3265.66	1.47	0	994	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
127	20240605	110700	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	50372610	15426	50.31	3290	3290	3255	4275	2305	3290	3265.44	1.47	0	994	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
128	20240605	100701	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	43598925	13349	43.54	3290	3290	3260	4275	2305	3290	3266.08	1.47	0	998	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
129	20240605	090659	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	95385	29	0.09	3290	3290	3285	4275	2305	3290	3289.14	1.47	0	-23	3310	3300	3280	3270	3250	3305	3275	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억		824047	N	N	0	N	00	N
130	20240604	160654	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	100416325	30661	121.10	3290	3290	3260	4275	2305	3290	3275.05	1.47	0	101	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
131	20240604	150654	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	93096355	28430	112.29	3290	3290	3265	4275	2305	3290	3274.58	1.47	0	732	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
132	20240604	140657	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	74063675	22611	89.31	3290	3290	3265	4275	2305	3290	3275.56	1.47	0	967	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
133	20240604	130653	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	72399435	22103	87.30	3290	3290	3265	4275	2305	3290	3275.55	1.47	0	785	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
134	20240604	120652	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	68512360	20916	82.61	3290	3290	3265	4275	2305	3290	3275.60	1.47	0	785	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
135	20240604	110649	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	64571925	19712	77.86	3290	3290	3265	4275	2305	3290	3275.77	1.47	0	785	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
136	20240604	100652	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	54640105	16687	65.91	3290	3290	3265	4275	2305	3290	3274.41	1.47	0	785	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
137	20240604	090652	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	4829615	1468	5.80	3290	3290	3285	4275	2305	3290	3289.93	1.47	0	-36	3320	3305	3280	3265	3240	3312	3272	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억		823100	N	N	0	N	00	N
138	20240603	160645	57	100.00	KOSPI		화학	N	N	N	N		N	3290	20	2	0.61	82353430	25118	69.41	3270	3295	3255	4250	2290	3270	3278.66	1.47	0	-77	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1839	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
139	20240603	150646	57	100.00	KOSPI		화학	N	N	N	N		N	3280	10	2	0.31	79188830	24156	66.75	3270	3295	3255	4250	2290	3270	3278.23	1.47	0	209	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
140	20240603	140643	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	76594660	23365	64.57	3270	3295	3255	4250	2290	3270	3278.18	1.47	0	521	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1836	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
141	20240603	130645	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	66759590	20369	56.29	3270	3295	3255	4250	2290	3270	3277.51	1.47	0	474	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
142	20240603	120645	57	100.00	KOSPI		화학	N	N	N	N		N	3290	20	2	0.61	27864120	8481	23.44	3270	3295	3270	4250	2290	3270	3285.48	1.47	0	-726	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1839	5.09	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
143	20240603	110640	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	21118310	6428	17.76	3270	3295	3270	4250	2290	3270	3285.36	1.47	0	-726	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
144	20240603	100639	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	7561300	2300	6.36	3270	3295	3270	4250	2290	3270	3287.53	1.47	0	-726	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N
145	20240603	090637	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	3330780	1014	2.80	3270	3285	3270	4250	2290	3270	3284.81	1.47	0	-301	3316	3292	3266	3242	3216	3280	3230	279	980	500	2480	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억		823148	N	N	0	N	00	N